Moura Dubeux Engenharia S.A. (BVMF:MDNE3)
Brazil
· Delayed Price · Currency is BRL 26.05
-1.88 (-6.73%)
At close: Dec 5, 2025
Moura Dubeux Engenharia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.93 | 28.10 | 25.86 | 26.05 | 26.05 | -6.73% | 1,147,400 |
| Dec 4, 2025 | 27.75 | 28.39 | 27.61 | 27.93 | 27.93 | 1.01% | 1,070,000 |
| Dec 3, 2025 | 28.79 | 29.10 | 27.53 | 27.65 | 27.65 | -3.99% | 1,053,200 |
| Dec 2, 2025 | 28.73 | 29.33 | 28.70 | 28.80 | 28.80 | 0.10% | 766,300 |
| Dec 1, 2025 | 29.46 | 29.63 | 28.65 | 28.77 | 28.77 | -2.34% | 652,000 |
| Nov 28, 2025 | 28.51 | 29.74 | 28.35 | 29.46 | 29.46 | 3.55% | 825,400 |
| Nov 27, 2025 | 29.16 | 29.40 | 28.31 | 28.45 | 28.45 | -2.43% | 680,200 |
| Nov 26, 2025 | 29.00 | 29.68 | 28.82 | 29.16 | 29.16 | 0.55% | 722,600 |
| Nov 25, 2025 | 29.52 | 30.16 | 28.90 | 29.00 | 29.00 | -1.69% | 752,500 |
| Nov 24, 2025 | 28.40 | 30.09 | 28.40 | 29.50 | 29.50 | 3.51% | 1,206,900 |
| Nov 21, 2025 | 28.79 | 28.99 | 28.16 | 28.50 | 28.50 | -2.36% | 1,145,900 |
| Nov 19, 2025 | 28.20 | 29.54 | 27.95 | 29.19 | 29.19 | 3.14% | 1,651,100 |
| Nov 18, 2025 | 29.03 | 29.03 | 28.07 | 28.30 | 28.30 | -2.98% | 715,200 |
| Nov 17, 2025 | 29.68 | 30.00 | 29.11 | 29.17 | 29.17 | -3.63% | 780,200 |
| Nov 14, 2025 | 30.96 | 31.01 | 30.16 | 30.27 | 29.67 | -1.75% | 668,700 |
| Nov 13, 2025 | 30.50 | 30.81 | 29.97 | 30.81 | 30.20 | 1.02% | 742,500 |
| Nov 12, 2025 | 30.89 | 30.90 | 29.91 | 30.50 | 29.90 | -0.85% | 511,800 |
| Nov 11, 2025 | 30.28 | 30.95 | 30.28 | 30.76 | 30.15 | 1.69% | 641,800 |
| Nov 10, 2025 | 30.66 | 30.85 | 30.03 | 30.25 | 29.65 | -1.31% | 547,000 |
| Nov 7, 2025 | 29.24 | 30.65 | 29.20 | 30.65 | 30.04 | 4.07% | 728,300 |
| Nov 6, 2025 | 29.77 | 29.90 | 28.95 | 29.45 | 28.87 | -1.07% | 698,100 |
| Nov 5, 2025 | 28.94 | 30.10 | 28.37 | 29.77 | 29.18 | 3.37% | 972,700 |
| Nov 4, 2025 | 27.94 | 28.98 | 27.45 | 28.80 | 28.23 | 3.00% | 754,600 |
| Nov 3, 2025 | 27.62 | 28.23 | 27.62 | 27.96 | 27.41 | 1.12% | 1,040,400 |
| Oct 31, 2025 | 27.36 | 27.74 | 27.24 | 27.65 | 27.10 | 1.39% | 707,600 |
| Oct 30, 2025 | 26.50 | 27.60 | 26.26 | 27.27 | 26.73 | 1.53% | 698,000 |
| Oct 29, 2025 | 26.21 | 27.05 | 26.21 | 26.86 | 26.33 | 2.05% | 1,127,400 |
| Oct 28, 2025 | 27.30 | 27.40 | 25.75 | 26.32 | 25.80 | -3.06% | 1,628,900 |
| Oct 27, 2025 | 27.00 | 27.42 | 26.90 | 27.15 | 26.61 | 1.34% | 650,600 |
| Oct 24, 2025 | 26.45 | 26.95 | 26.45 | 26.79 | 26.26 | 1.02% | 423,500 |
| Oct 23, 2025 | 26.04 | 26.73 | 25.90 | 26.52 | 25.99 | 0.76% | 685,900 |
| Oct 22, 2025 | 26.07 | 26.32 | 25.85 | 26.32 | 25.80 | 0.34% | 394,400 |
| Oct 21, 2025 | 26.59 | 27.23 | 25.88 | 26.23 | 25.71 | -1.58% | 448,700 |
| Oct 20, 2025 | 26.50 | 26.98 | 26.50 | 26.65 | 26.12 | 0.30% | 498,800 |
| Oct 17, 2025 | 26.11 | 26.75 | 26.08 | 26.57 | 26.04 | -0.37% | 526,000 |
| Oct 16, 2025 | 26.64 | 26.98 | 26.06 | 26.67 | 26.14 | -0.22% | 523,200 |
| Oct 15, 2025 | 26.22 | 27.09 | 25.89 | 26.73 | 26.20 | 2.45% | 629,600 |
| Oct 14, 2025 | 26.02 | 26.33 | 25.73 | 26.09 | 25.57 | -0.19% | 424,500 |
| Oct 13, 2025 | 26.24 | 26.42 | 25.95 | 26.14 | 25.62 | 0.62% | 385,600 |
| Oct 10, 2025 | 26.36 | 26.79 | 25.61 | 25.98 | 25.47 | -1.44% | 766,400 |
| Oct 9, 2025 | 26.72 | 27.11 | 26.13 | 26.36 | 25.84 | -1.53% | 582,500 |
| Oct 8, 2025 | 26.22 | 26.77 | 26.22 | 26.77 | 26.24 | 2.18% | 749,100 |
| Oct 7, 2025 | 27.60 | 27.60 | 25.88 | 26.20 | 25.68 | -5.07% | 898,800 |
| Oct 6, 2025 | 28.11 | 28.20 | 27.29 | 27.60 | 27.05 | -2.51% | 647,100 |
| Oct 3, 2025 | 28.09 | 28.31 | 27.53 | 28.31 | 27.75 | 0.78% | 548,300 |
| Oct 2, 2025 | 28.90 | 29.08 | 27.71 | 28.09 | 27.53 | -2.97% | 1,179,100 |
| Oct 1, 2025 | 30.36 | 30.37 | 28.70 | 28.95 | 28.38 | -3.27% | 1,227,000 |
| Sep 30, 2025 | 29.95 | 30.15 | 29.57 | 29.93 | 29.34 | 2.22% | 1,372,700 |
| Sep 29, 2025 | 29.36 | 29.69 | 28.57 | 29.28 | 28.70 | -0.24% | 788,200 |
| Sep 26, 2025 | 28.53 | 29.60 | 28.53 | 29.35 | 28.77 | 2.77% | 805,800 |